Stockscreener 앱 받기
6.595
3.58%
-0.245
Cantaloupe Inc 주식 (CTLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $6.89 | $6.55 | $0.34 | 270,748.0 | -3.58% |
| 2024-05-16 | $6.90 | $6.65 | $0.2475 | 444,454.0 | +2.40% |
| 2024-05-15 | $6.69 | $6.52 | $0.17 | 300,782.0 | +2.93% |
| 2024-05-14 | $6.75 | $6.48 | $0.27 | 422,097.0 | +1.88% |
| 2024-05-13 | $6.80 | $6.36 | $0.44 | 568,625.0 | -5.49% |
| 2024-05-10 | $7.03 | $6.22 | $0.81 | 1,127,894.0 | +15.21% |
| 2024-05-09 | $5.90 | $5.78 | $0.12 | 305,538.0 | +0.00% |
| 2024-05-08 | $5.92 | $5.84 | $0.07 | 169,087.0 | -2.01% |
| 2024-05-07 | $6.01 | $5.89 | $0.115 | 190,889.0 | +0.84% |
| 2024-05-06 | $6.03 | $5.91 | $0.115 | 109,841.0 | -0.17% |
| 2024-05-03 | $6.10 | $5.87 | $0.235 | 209,253.0 | -0.17% |
| 2024-05-02 | $5.95 | $5.84 | $0.10 | 174,526.0 | +1.02% |
| 2024-05-01 | $6.00 | $5.78 | $0.215 | 205,235.0 | +1.55% |
| 2024-04-30 | $5.92 | $5.79 | $0.13 | 150,836.0 | -1.70% |
| 2024-04-29 | $5.91 | $5.75 | $0.165 | 394,978.0 | +1.55% |
| 2024-04-26 | $6.01 | $5.79 | $0.22 | 392,698.0 | -1.36% |
| 2024-04-25 | $6.04 | $5.84 | $0.20 | 429,762.0 | -3.29% |
| 2024-04-24 | $6.20 | $6.05 | $0.145 | 222,826.0 | -2.41% |
| 2024-04-23 | $6.29 | $6.13 | $0.16 | 123,235.0 | +1.63% |
| 2024-04-22 | $6.20 | $6.07 | $0.13 | 198,032.0 | -0.49% |
| 2024-04-19 | $6.21 | $6.10 | $0.11 | 171,832.0 | -0.16% |
Cantaloupe Inc 주식 (CTLP) 연도별 가격 이력
이 심층 분석에서는 Cantaloupe Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cantaloupe Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cantaloupe Inc 주식 (CTLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $7.03 | $5.78 | $1.25 | 4,769,717.0 | +13.90% |
| 2024-04 | $6.53 | $5.75 | $0.785 | 5,900,843.0 | -9.95% |
| 2024-03 | $6.61 | $6.05 | $0.56 | 5,758,705.0 | -1.08% |
| 2024-02 | $7.12 | $6.01 | $1.12 | 8,435,949.0 | -4.55% |
| 2024-01 | $7.48 | $6.38 | $1.10 | 4,910,713.0 | -8.10% |
Cantaloupe Inc 주식 (CTLP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.59 | $6.98 | $0.61 | 4,878,891.0 | +4.81% |
| 2023-11 | $7.18 | $5.97 | $1.21 | 5,540,202.0 | +7.45% |
| 2023-10 | $7.28 | $6.21 | $1.07 | 7,978,423.0 | +5.28% |
| 2023-09 | $8.04 | $6.01 | $2.03 | 9,315,386.0 | -21.09% |
| 2023-08 | $8.23 | $7.15 | $1.08 | 5,839,578.0 | +2.72% |
| 2023-07 | $8.29 | $7.26 | $1.03 | 4,936,126.0 | -3.14% |
| 2023-06 | $8.04 | $6.01 | $2.03 | 7,866,106.0 | +29.43% |
| 2023-05 | $7.05 | $5.37 | $1.68 | 8,736,841.0 | +11.62% |
| 2023-04 | $5.89 | $5.27 | $0.62 | 3,437,000.0 | -3.33% |
| 2023-03 | $6.22 | $5.12 | $1.10 | 13,842,049.0 | -1.04% |
| 2023-02 | $6.12 | $4.85 | $1.27 | 8,667,733.0 | +13.16% |
| 2023-01 | $5.42 | $4.22 | $1.20 | 11,931,836.0 | +17.01% |
Cantaloupe Inc 주식 (CTLP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.44 | $3.38 | $1.06 | 11,671,298.0 | +19.83% |
| 2022-11 | $3.70 | $2.77 | $0.93 | 9,509,043.0 | +8.36% |
| 2022-10 | $3.87 | $3.02 | $0.845 | 8,267,450.0 | -3.74% |
| 2022-09 | $6.28 | $3.45 | $2.83 | 7,957,099.0 | -45.37% |
| 2022-08 | $6.90 | $5.53 | $1.37 | 2,770,279.0 | +4.94% |
| 2022-07 | $6.10 | $5.14 | $0.96 | 2,466,872.0 | +8.39% |
| 2022-06 | $5.91 | $4.46 | $1.45 | 5,162,056.0 | +6.87% |
| 2022-05 | $5.55 | $4.28 | $1.27 | 6,742,712.0 | -4.20% |
| 2022-04 | $7.02 | $5.08 | $1.94 | 4,745,059.0 | -19.20% |
| 2022-03 | $7.86 | $6.49 | $1.37 | 4,636,752.0 | -12.87% |
| 2022-02 | $8.45 | $6.69 | $1.76 | 4,538,893.0 | -7.50% |
| 2022-01 | $9.05 | $7.25 | $1.80 | 4,886,096.0 | -5.41% |
0.69%
0.92%
자본화:
|
볼륨(24시간):